Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 40.28 | 40.94 | 40.26 | 40.94 | 52,901 | +0.85(+2.13%) |
Mar 27, 2024 | 39.97 | 40.17 | 39.89 | 40.08 | 25,450 | +0.00(+0.00%) |
Mar 26, 2024 | 40.15 | 40.18 | 39.76 | 40.08 | 43,040 | -0.06(-0.15%) |
Mar 25, 2024 | 40.02 | 40.51 | 39.87 | 40.14 | 80,638 | +0.11(+0.27%) |
Mar 22, 2024 | 40.45 | 40.45 | 39.99 | 40.03 | 41,951 | -0.33(-0.81%) |
Mar 21, 2024 | 40.22 | 40.37 | 40.09 | 40.36 | 37,382 | +0.13(+0.32%) |
Mar 20, 2024 | 40.12 | 40.24 | 39.78 | 40.23 | 31,836 | +0.25(+0.62%) |
Mar 19, 2024 | 39.74 | 39.98 | 39.38 | 39.98 | 39,212 | +0.34(+0.85%) |
Mar 18, 2024 | 39.67 | 39.67 | 39.34 | 39.65 | 40,502 | +0.31(+0.78%) |
Mar 15, 2024 | 38.83 | 39.35 | 38.83 | 39.34 | 21,165 | +0.63(+1.63%) |
Mar 14, 2024 | 39.54 | 39.59 | 38.71 | 38.71 | 41,912 | -0.84(-2.12%) |
Mar 13, 2024 | 39.53 | 39.84 | 39.46 | 39.55 | 23,103 | +0.06(+0.15%) |
Mar 12, 2024 | 39.31 | 39.57 | 39.27 | 39.49 | 22,186 | +0.26(+0.66%) |
Mar 11, 2024 | 39.08 | 39.30 | 38.78 | 39.23 | 88,866 | +0.14(+0.35%) |
Mar 08, 2024 | 39.47 | 39.62 | 38.77 | 39.09 | 77,555 | -0.54(-1.37%) |
Mar 07, 2024 | 39.69 | 39.78 | 39.44 | 39.64 | 30,899 | +0.00(+0.00%) |
Mar 06, 2024 | 39.34 | 39.81 | 39.27 | 39.64 | 43,379 | +0.37(+0.93%) |
Mar 05, 2024 | 38.79 | 39.40 | 38.70 | 39.27 | 46,003 | +0.54(+1.40%) |
Mar 04, 2024 | 38.88 | 39.05 | 38.71 | 38.73 | 26,106 | -0.03(-0.08%) |
Mar 01, 2024 | 38.43 | 38.92 | 38.43 | 38.76 | 44,206 | +0.47(+1.24%) |
Feb 29, 2024 | 38.25 | 38.41 | 38.11 | 38.28 | 22,580 | +0.28(+0.73%) |
Feb 28, 2024 | 38.35 | 38.72 | 37.91 | 38.01 | 21,010 | -0.43(-1.13%) |
Feb 27, 2024 | 38.48 | 38.84 | 38.30 | 38.44 | 28,007 | +0.05(+0.13%) |
Feb 26, 2024 | 38.95 | 38.95 | 38.25 | 38.39 | 55,961 | -0.38(-0.97%) |
Feb 23, 2024 | 38.56 | 38.92 | 38.50 | 38.77 | 31,982 | +0.19(+0.49%) |
Feb 22, 2024 | 38.47 | 38.75 | 38.24 | 38.58 | 54,395 | +0.23(+0.59%) |
Feb 21, 2024 | 38.03 | 38.36 | 37.92 | 38.35 | 26,349 | +0.52(+1.38%) |
Feb 20, 2024 | 37.45 | 37.95 | 37.25 | 37.83 | 95,331 | +0.14(+0.36%) |
Feb 16, 2024 | 36.90 | 37.69 | 36.90 | 37.69 | 112,642 | +0.63(+1.69%) |
Feb 15, 2024 | 36.27 | 37.08 | 36.19 | 37.06 | 46,025 | +0.96(+2.66%) |
Feb 14, 2024 | 36.09 | 36.24 | 35.89 | 36.10 | 22,091 | +0.24(+0.66%) |
Feb 13, 2024 | 36.26 | 36.35 | 35.84 | 35.87 | 37,962 | -0.42(-1.17%) |
Feb 12, 2024 | 35.82 | 36.43 | 35.82 | 36.29 | 38,724 | +0.47(+1.32%) |
Feb 09, 2024 | 35.71 | 35.97 | 35.50 | 35.82 | 30,360 | +0.29(+0.83%) |
Feb 08, 2024 | 35.59 | 35.80 | 35.50 | 35.53 | 22,545 | +0.03(+0.08%) |
Feb 07, 2024 | 35.60 | 35.64 | 35.31 | 35.50 | 35,083 | +0.20(+0.56%) |
Feb 06, 2024 | 35.78 | 35.78 | 35.30 | 35.30 | 45,515 | -0.40(-1.13%) |
Feb 05, 2024 | 35.69 | 35.84 | 35.30 | 35.70 | 48,919 | -0.06(-0.16%) |
Feb 02, 2024 | 35.95 | 36.17 | 35.71 | 35.76 | 47,324 | -0.42(-1.17%) |
Feb 01, 2024 | 36.10 | 36.72 | 35.99 | 36.18 | 35,282 | +0.13(+0.35%) |
Jan 31, 2024 | 36.52 | 36.60 | 35.99 | 36.05 | 46,511 | -0.51(-1.39%) |
Jan 30, 2024 | 36.61 | 36.69 | 36.28 | 36.56 | 57,710 | -0.05(-0.13%) |
Jan 29, 2024 | 36.30 | 36.61 | 36.01 | 36.61 | 48,987 | +0.34(+0.95%) |
Jan 26, 2024 | 35.82 | 36.27 | 35.73 | 36.27 | 38,835 | +0.40(+1.12%) |
Jan 25, 2024 | 35.26 | 35.87 | 35.21 | 35.87 | 33,778 | +0.66(+1.88%) |
Jan 24, 2024 | 35.15 | 35.35 | 34.92 | 35.21 | 32,252 | +0.30(+0.86%) |
Jan 23, 2024 | 35.11 | 35.26 | 34.84 | 34.91 | 25,013 | -0.17(-0.48%) |
Jan 22, 2024 | 34.57 | 35.16 | 34.50 | 35.07 | 45,541 | +1.00(+2.94%) |
Jan 19, 2024 | 34.10 | 34.14 | 33.89 | 34.07 | 40,352 | +0.00(+0.00%) |
Jan 18, 2024 | 34.98 | 34.98 | 33.89 | 34.07 | 132,870 | -0.42(-1.21%) |
Jan 17, 2024 | 34.49 | 34.70 | 33.96 | 34.49 | 53,974 | -0.18(-0.53%) |
Jan 16, 2024 | 35.21 | 35.21 | 34.55 | 34.68 | 54,393 | -0.54(-1.52%) |
Jan 12, 2024 | 35.04 | 35.22 | 34.76 | 35.21 | 34,776 | +0.53(+1.54%) |
Jan 11, 2024 | 34.83 | 34.88 | 34.55 | 34.68 | 21,384 | -0.08(-0.22%) |
Jan 10, 2024 | 34.75 | 34.97 | 34.57 | 34.76 | 22,783 | +0.01(+0.03%) |
Jan 09, 2024 | 34.75 | 34.75 | 34.40 | 34.75 | 36,232 | -0.02(-0.06%) |
Jan 08, 2024 | 34.55 | 34.78 | 34.24 | 34.77 | 41,107 | -0.07(-0.20%) |
Jan 05, 2024 | 34.75 | 35.05 | 34.59 | 34.83 | 40,073 | +0.09(+0.25%) |
Jan 04, 2024 | 34.98 | 35.42 | 34.60 | 34.75 | 55,682 | -0.19(-0.54%) |
Jan 03, 2024 | 34.75 | 35.16 | 34.57 | 34.93 | 35,222 | +0.30(+0.86%) |